LSKBTC

Lisk (LSKBTC)

LSKBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 06 2022 0.00004793 -0.00000015 -0.31% 0.00004793 0.00004835 0.00004740 245,670.00
Oct 05 2022 0.00004808 -0.00000001 -0.02% 0.00004799 0.00004840 0.00004750 236,507.00
Oct 04 2022 0.00004809 -0.00000082 -1.68% 0.00004879 0.00004924 0.00004768 148,730.00
Oct 03 2022 0.00004891 -0.00000076 -1.53% 0.00004920 0.00004988 0.00004829 239,063.00
Oct 02 2022 0.00004967 0.00000044 0.89% 0.00004948 0.00005052 0.00004350 250,676.00
Oct 01 2022 0.00004923 0.00000022 0.45% 0.00004910 0.00004970 0.00004300 159,216.00
Sep 30 2022 0.00004901 -0.00000029 -0.59% 0.00004895 0.00005052 0.00003654 238,344.00
Sep 29 2022 0.00004930 -0.00000022 -0.44% 0.00004971 0.00004982 0.00004867 200,581.00
Sep 28 2022 0.00004952 -0.00000200 -3.92% 0.00005124 0.00005139 0.00004920 245,026.00
Sep 27 2022 0.00005107 -0.00000100 -1.90% 0.00005232 0.00005232 0.00004930 257,782.00
Sep 26 2022 0.00005255 0.00000200 3.94% 0.00005060 0.00005380 0.00005007 416,110.00
Sep 25 2022 0.00005073 0.00000034 0.67% 0.00005032 0.00005317 0.00005010 276,688.00
Sep 24 2022 0.00005039 0.00000072 1.45% 0.00004984 0.00005123 0.00004962 196,851.00
Sep 23 2022 0.00004967 0.00000045 0.91% 0.00004943 0.00005090 0.00003866 290,235.00
Sep 22 2022 0.00004922 -0.00000049 -0.99% 0.00004990 0.00005032 0.00004920 199,638.00
Sep 21 2022 0.00004971 -0.00000038 -0.76% 0.00005010 0.00005548 0.00004717 958,958.00
Sep 20 2022 0.00005009 0.00000082 1.66% 0.00004920 0.00005040 0.00004864 221,950.00
Sep 19 2022 0.00004927 0.00000013 0.26% 0.00004941 0.00005016 0.00004834 360,352.00
Sep 18 2022 0.00004914 -0.00000100 -1.99% 0.00005036 0.00005156 0.00004149 237,043.00
Sep 17 2022 0.00005034 -0.00000053 -1.04% 0.00005057 0.00005100 0.00004910 137,904.00
Sep 16 2022 0.00005087 0.00000100 2.01% 0.00004975 0.00005151 0.00004032 259,198.00
Sep 15 2022 0.00004983 -0.00000021 -0.42% 0.00005038 0.00005162 0.00004895 294,524.00
Sep 14 2022 0.00005004 0.00000057 1.15% 0.00004965 0.00005110 0.00004030 204,566.00
Sep 13 2022 0.00004947 0.00000054 1.10% 0.00004872 0.00005150 0.00004776 263,918.00
Sep 12 2022 0.00004893 -0.00000099 -1.98% 0.00005035 0.00005080 0.00004600 430,567.00
Sep 11 2022 0.00004992 0.00000059 1.20% 0.00004927 0.00005100 0.00004880 304,060.00
Sep 10 2022 0.00004933 -0.00000100 -1.99% 0.00005073 0.00005109 0.00004042 298,040.00
Sep 09 2022 0.00005033 -0.00000400 -7.38% 0.00005480 0.00005608 0.00005000 628,545.00
Sep 08 2022 0.00005421 0.00000200 3.83% 0.00005226 0.00007502 0.00005183 2,319,282.00
Sep 07 2022 0.00005216 0.00000026 0.50% 0.00005193 0.00005272 0.00005087 205,386.00
Sep 06 2022 0.00005190 -0.00000100 -1.88% 0.00005302 0.00005450 0.00005150 162,508.00
Sep 05 2022 0.00005310 0.00000017 0.32% 0.00005303 0.00005338 0.00005235 100,515.00
Sep 04 2022 0.00005293 -0.00000039 -0.73% 0.00005323 0.00005399 0.00005270 108,531.00
Sep 03 2022 0.00005332 0.00000100 1.91% 0.00005226 0.00005365 0.00005198 97,460.00
Sep 02 2022 0.00005227 -0.00000029 -0.55% 0.00005255 0.00005304 0.00005182 134,582.00
Sep 01 2022 0.00005256 -0.00000060 -1.13% 0.00005347 0.00005946 0.00004523 149,179.00
Aug 31 2022 0.00005316 0.00000032 0.61% 0.00005286 0.00012900 0.00004516 108,778.00
Aug 30 2022 0.00005284 0.00000055 1.05% 0.00005235 0.00006893 0.00004282 190,488.00
Aug 29 2022 0.00005229 -0.00000031 -0.59% 0.00005285 0.00005727 0.00005015 249,215.00
Aug 28 2022 0.00005260 0.00000050 0.96% 0.00005212 0.00007045 0.00004206 102,689.00
Aug 27 2022 0.00005210 -0.00000020 -0.38% 0.00005215 0.00006306 0.00004206 232,368.00
Aug 26 2022 0.00005230 -0.00000035 -0.66% 0.00005284 0.00006595 0.00004643 129,915.00
Aug 25 2022 0.00005265 0.00000035 0.67% 0.00005230 0.00005340 0.00004207 102,609.00
Aug 24 2022 0.00005230 -0.00000061 -1.15% 0.00006438 0.00007719 0.00005150 130,380.00
Aug 23 2022 0.00005291 -0.00000041 -0.77% 0.00005270 0.00007614 0.00004120 69,497.00
Aug 22 2022 0.00005332 0.00000300 5.91% 0.00005059 0.00005367 0.00004940 149,569.00
Aug 21 2022 0.00005077 0.00000024 0.47% 0.00005060 0.00005242 0.00005012 73,131.00
Aug 20 2022 0.00005053 -0.00000078 -1.52% 0.00005143 0.00005345 0.00004946 101,660.00
Aug 19 2022 0.00005131 0.00000025 0.49% 0.00005100 0.00005150 0.00004890 277,423.00
Aug 18 2022 0.00005106 -0.00000047 -0.91% 0.00005188 0.00005240 0.00003637 43,246.00
Aug 17 2022 0.00005153 -0.00000100 -1.90% 0.00005272 0.00006047 0.00003636 59,122.00
Aug 16 2022 0.00005267 -0.00000035 -0.66% 0.00005302 0.00005969 0.00005170 74,525.00
Aug 15 2022 0.00005302 0.00000100 1.92% 0.00005203 0.00005968 0.00005110 117,991.00
Aug 14 2022 0.00005200 -0.00000075 -1.42% 0.00005272 0.00005945 0.00003600 86,397.00
Aug 13 2022 0.00005275 -0.00000012 -0.23% 0.00005257 0.00005923 0.00005181 82,799.00
Aug 12 2022 0.00005287 0.00000011 0.21% 0.00005293 0.00006058 0.00005203 121,856.00
Aug 11 2022 0.00005276 0.00000200 3.90% 0.00005992 0.00005992 0.00005000 144,430.00
Aug 10 2022 0.00005125 0.00000084 1.67% 0.00005148 0.00006324 0.00005008 120,565.00
Aug 09 2022 0.00005041 -0.00000095 -1.85% 0.00005151 0.00006312 0.00004951 165,426.00
Aug 08 2022 0.00005136 -0.00000094 -1.80% 0.00005387 0.00006300 0.00005000 235,288.00
Aug 07 2022 0.00005230 0.00000027 0.52% 0.00005210 0.00006582 0.00005157 410,862.00
Aug 06 2022 0.00005203 0.00000046 0.89% 0.00005131 0.00006455 0.00005112 87,436.00
Aug 05 2022 0.00005157 0.00000088 1.74% 0.00005049 0.00006380 0.00005001 139,855.00
Aug 04 2022 0.00005069 0.00000089 1.79% 0.00004985 0.00006424 0.00004900 170,303.00
Aug 03 2022 0.00004980 -0.00000069 -1.37% 0.00005078 0.00005088 0.00004889 281,493.00
Aug 02 2022 0.00005049 -0.00000300 -5.60% 0.00005262 0.00005356 0.00004920 831,998.00
Aug 01 2022 0.00005356 0.00000300 5.93% 0.00005013 0.00008221 0.00004990 2,427,452.00
Jul 31 2022 0.00005056 0.00000200 4.16% 0.00004814 0.00006125 0.00003224 240,415.00
Jul 30 2022 0.00004808 0.00000066 1.39% 0.00004754 0.00006105 0.00003430 203,879.00
Jul 29 2022 0.00004742 -0.00000030 -0.63% 0.00004754 0.00006158 0.00003469 105,198.00
Jul 28 2022 0.00004772 -0.00000050 -1.04% 0.00004797 0.00006328 0.00004692 151,831.00
Jul 27 2022 0.00004822 -0.00000064 -1.31% 0.00004976 0.00006403 0.00003404 68,821.00
Jul 26 2022 0.00004886 -0.00000039 -0.79% 0.00004892 0.00006318 0.00004660 79,129.00
Jul 25 2022 0.00004925 -0.00000063 -1.26% 0.00004990 0.00005858 0.00004825 91,370.00
Jul 24 2022 0.00004988 -0.00000600 -10.65% 0.00004948 0.00005680 0.00004812 61,051.00
Jul 23 2022 0.00005633 0.00000700 14.33% 0.00004889 0.00005757 0.00003328 108,872.00
Jul 22 2022 0.00004885 0.00000029 0.60% 0.00004841 0.00006850 0.00003394 111,386.00
Jul 21 2022 0.00004856 0.00000039 0.81% 0.00004832 0.00004995 0.00003565 58,983.00
Jul 20 2022 0.00004817 -0.00000078 -1.59% 0.00005043 0.00005089 0.00004733 185,414.00
Jul 19 2022 0.00004895 -0.00000087 -1.75% 0.00004970 0.00005953 0.00003521 136,410.00
Jul 18 2022 0.00004982 -0.00000069 -1.37% 0.00005043 0.00006850 0.00002850 177,243.00
Jul 17 2022 0.00005051 -0.00000004 -0.08% 0.00005076 0.00006850 0.00002901 118,977.00
Jul 16 2022 0.00005055 0.00000019 0.38% 0.00005462 0.00005540 0.00002851 253,784.00
Jul 15 2022 0.00005036 0.00000029 0.58% 0.00005012 0.00007620 0.00002982 122,201.00
Jul 14 2022 0.00005007 -0.00000047 -0.93% 0.00005022 0.00005443 0.00002965 475,065.00
Jul 13 2022 0.00005054 -0.00000057 -1.12% 0.00005143 0.00005936 0.00002957 198,259.00
Jul 12 2022 0.00005111 0.00000100 2.00% 0.00005027 0.00005171 0.00002727 77,445.00
Jul 11 2022 0.00005003 -0.00000100 -1.95% 0.00005155 0.00005440 0.00003238 140,568.00
Jul 10 2022 0.00005126 -0.00000041 -0.79% 0.00005194 0.00005501 0.00005055 54,815.00
Jul 09 2022 0.00005167 0.00000056 1.10% 0.00005111 0.00005287 0.00003343 60,221.00
Your Recent History
COIN
LSKBTC
Lisk
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221007 07:22:18